2014-09-26 코스닥

N	종목명	현재가	전일비	등락율				거래량				전일거래량	시가	고가	저가	PER	ROE
1	바이오랜드	24,900	2,550	+11.41%				928,653				167,300	22,300	25,700	22,100	38.37	9.35
2	케이엘넷	2,330	205	+9.65%				5,327,465				3,648,622	2,225	2,415	2,160	40.88	N/A
3	선데이토즈	20,500	1,800	+9.63%				5,913,662				2,930,130	18,900	21,150	18,800	46.49	56.07
4	네오티스	5,850	480	+8.94%				317,678				120,521	5,370	5,940	5,340	24.07	N/A
5	CNH	1,690	130	+8.33%				87,991				58,847	1,560	1,700	1,560	8.71	8.19
6	팜스웰바이오	2,900	210	+7.81%				722,505				274,605	2,680	2,950	2,605	362.50	1.74
7	위즈정보기술	830	60	+7.79%				1,989,695				418,485	777	846	770	-14.31	-5.03
8	알파칩스	5,990	430	+7.73%				318,702				28,671	5,500	6,300	5,380	13.02	12.55
9	한국정보인증	4,140	290	+7.53%				4,216,649				334,695	3,865	4,390	3,860	22.26	13.82
10	바른손이앤에이	1,025	70	+7.33%				4,734,488				843,430	947	1,085	912	-4.48	-29.73
11	휴비츠	16,250	1,050	+6.91%				438,455				316,127	15,250	16,300	15,200	-650.00	-0.43
12	한빛소프트	3,735	230	+6.56%				884,549				430,790	3,480	3,840	3,405	-311.25	-1.51
13	MPK	3,980	245	+6.56%				5,306,628				745,322	3,800	4,180	3,785	76.54	14.58
14	서울신용평가	665	40	+6.40%				96,888				78,615	629	665	619	41.56	4.27
15	플레이위드	2,455	145	+6.28%				24,475				3,444	2,390	2,540	2,365	-0.54	-194.01
16	삼천당제약	9,490	550	+6.15%				872,676				606,410	8,880	9,490	8,860	21.77	9.96
17	코데즈컴바인	730	42	+6.10%				5,666,171				9,715,540	685	763	655	-1.88	-52.65
18	CJ오쇼핑	332,500	19,000	+6.06%				42,062				24,978	313,000	332,500	312,600	15.31	19.98
19	이테크건설	88,800	5,000	+5.97%				5,450				2,569	83,800	89,000	83,400	-9.31	-15.72
20	이씨에스	5,500	310	+5.97%				38,988				17,149	5,190	5,630	5,110	9.42	13.86
21	다날	10,100	550	+5.76%				3,293,257				1,457,004	9,550	10,250	9,520	68.71	3.74
22	아프리카TV	32,750	1,750	+5.65%				1,114,588				837,660	31,850	33,000	31,100	992.42	N/A
23	KTH	8,420	450	+5.65%				167,317				63,899	7,940	8,460	7,930	89.57	1.87
24	웹젠	9,610	510	+5.60%				622,575				562,386	8,980	9,650	8,810	184.81	1.44
25	크루셜텍	14,450	750	+5.47%				1,346,998				2,702,936	13,800	14,450	13,400	-14.96	-25.38
26	처음앤씨	10,400	530	+5.37%				846,924				214,061	9,860	11,050	9,860	27.08	6.43
27	유니셈	2,000	100	+5.26%				230,267				63,388	1,895	2,020	1,880	12.58	3.53
28	엠에스오토텍	8,100	400	+5.19%				112,693				41,213	7,700	8,620	7,700	-3.37	-68.42
29	제이엔케이히터	5,910	290	+5.16%				39,350				14,447	5,620	6,050	5,620	492.50	0.13
30	SM C&C	3,690	180	+5.13%				685,538				248,345	3,575	3,710	3,515	-263.57	-2.04
31	에이치에이엠 미디어	2,550	120	+4.94%				3,846,750				1,166,444	2,450	2,720	2,335	-4.05	-86.43
32	와이즈파워	150	7	+4.90%				1,225,654				1,326,094	145	150	145	-1.16	-377.04
33	아이디엔	1,720	80	+4.88%				38,314				27,373	1,585	1,740	1,585	-3.70	-52.10
34	창해에탄올	17,400	800	+4.82%				366,123				355,224	16,550	17,450	16,400	3.75	40.19
35	시그네틱스	1,720	75	+4.56%				1,615,284				224,031	1,625	1,755	1,620	16.38	4.87
36	데코앤이	1,040	45	+4.52%				797,660				1,098,423	995	1,055	980	3.70	56.95
37	디지털대성	4,065	170	+4.36%				274,669				118,600	3,890	4,070	3,880	18.73	8.86
38	삼목에스폼	31,750	1,300	+4.27%				262,552				208,055	30,800	32,200	30,500	14.64	19.88
39	크리스탈	13,600	550	+4.21%				126,901				115,662	13,050	13,650	12,950	-21.66	-38.97
40	인터파크	12,400	500	+4.20%				830,680				835,721	11,750	12,450	11,750	99.20	1.94
41	바텍	23,850	950	+4.15%				320,119				142,085	22,550	23,950	22,350	62.43	7.16
42	EG	21,350	850	+4.15%				217,363				358,394	20,300	22,100	20,100	34.05	9.00
43	산성앨엔에스	25,350	1,000	+4.11%				579,331				963,417	23,900	25,650	23,850	-132.72	N/A
44	동부라이텍	1,655	65	+4.09%				167,771				72,610	1,585	1,680	1,570	14.65	6.85
45	아남정보기술	1,410	55	+4.06%				83,362				160,284	1,360	1,415	1,330	-3.95	-32.47
46	세호로보트	5,910	230	+4.05%				71,988				57,978	5,620	6,030	5,620	5.25	21.01
47	ITX시큐리티	3,100	120	+4.03%				1,634,237				1,657,803	3,000	3,220	2,995	15.05	7.72
48	제일테크노스	50,600	1,950	+4.01%				5,307				8,018	48,000	51,500	47,200	9.93	12.72
49	KH바텍	28,900	1,100	+3.96%				665,835				461,619	27,400	29,700	27,250	7.95	26.86
50	파이오링크	10,550	400	+3.94%				45,276				26,999	10,100	10,650	9,980	10.66	N/A
51	경남제약	3,055	115	+3.91%				586,983				392,583	2,960	3,135	2,870	-1.80	-93.02
52	디엔에프	20,000	750	+3.90%				169,615				139,810	19,000	20,000	18,950	-14.04	-56.19
53	삼화네트웍스	2,010	75	+3.88%				2,642,761				3,651,793	1,900	2,075	1,860	23.10	11.48
54	CJ프레시웨이	40,900	1,500	+3.81%				33,427				18,662	39,400	40,950	38,850	-31.71	-8.63
55	코스온	13,700	500	+3.79%				330,572				343,991	12,800	13,850	12,750	-69.19	-30.08
56	코맥스	4,665	170	+3.78%				157,336				123,183	4,440	4,690	4,440	8.03	20.36
57	OCI머티리얼즈	52,900	1,900	+3.73%				102,590				102,487	50,700	53,200	50,400	1,603.03	0.11
58	큐렉소	4,240	150	+3.67%				5,045				13,628	4,190	4,240	4,080	-15.31	-21.87
59	연이정보통신	2,565	90	+3.64%				62,395				39,209	2,445	2,565	2,445	6.95	8.05
60	플랜티넷	6,670	230	+3.57%				66,700				29,256	6,440	6,670	6,370	12.19	7.06
61	디오텍	3,625	125	+3.57%				704,750				888,454	3,630	3,710	3,500	10.72	14.31
62	오스코텍	2,105	70	+3.44%				652,258				327,438	1,990	2,115	1,965	-11.50	-17.39
63	대봉엘에스	9,320	300	+3.33%				289,703				513,839	9,000	9,400	8,990	20.71	12.04
64	대성미생물	56,500	1,800	+3.29%				1,846				1,043	55,700	57,500	55,100	49.52	2.20
65	푸드웰	2,525	80	+3.27%				56,828				16,746	2,465	2,530	2,455	21.58	2.18
66	코텍	11,200	350	+3.23%				79,449				313,981	11,000	11,250	10,850	8.35	11.05
67	지아이블루	959	30	+3.23%				4,613,331				594,972	916	1,050	899	-5.10	-43.37
68	케이디미디어	1,780	55	+3.19%				519,848				297,145	1,730	1,830	1,690	-2.27	N/A
69	JW중외신약	5,190	160	+3.18%				852,168				460,634	5,050	5,230	5,030	-64.07	-6.51
70	에이씨티	14,800	450	+3.14%				96,372				84,568	14,150	14,800	14,100	18.64	13.58
71	서희건설	828	25	+3.11%				1,848,992				1,126,045	800	833	791	-2.00	-31.75
72	프리엠스	3,670	110	+3.09%				39,262				14,714	3,615	3,670	3,505	8.32	8.46
73	모헨즈	5,340	160	+3.09%				659,056				741,750	5,150	5,340	5,120	29.02	16.51
74	동성하이켐	7,180	210	+3.01%				69,338				39,624	6,960	7,240	6,940	9.42	15.50
75	스틸앤리소시즈	1,030	30	+3.00%				1,052,432				3,870,104	997	1,050	983	-11.32	-10.43
76	에스앤더블류	2,400	70	+3.00%				681				2,807	2,295	2,400	2,290	30.38	1.03
77	와토스코리아	10,300	300	+3.00%				52,562				18,881	9,950	10,300	9,860	16.17	6.08
78	다믈멀티미디어	3,090	90	+3.00%				475,196				92,353	3,025	3,200	3,000	65.74	5.51
79	국제디와이	138	4	+2.99%				42,735,925				38,801,676	136	152	136	-1.10	-70.32
80	KCI	8,640	250	+2.98%				99,072				76,424	8,380	8,840	8,260	41.54	6.45
81	나노스	10,600	300	+2.91%				155,221				156,813	10,200	10,700	10,000	27.04	9.22
82	키이스트	2,860	80	+2.88%				1,865,893				1,389,886	2,780	2,905	2,750	-73.33	-12.22
83	GS홈쇼핑	251,000	7,000	+2.87%				14,805				42,918	242,000	251,500	241,900	13.50	16.66
84	뷰웍스	36,000	1,000	+2.86%				219,027				72,812	34,750	36,000	34,500	38.05	16.44
85	쎌바이오텍	47,300	1,300	+2.83%				134,849				227,583	45,600	47,550	45,150	56.99	19.63
86	광진윈텍	2,375	65	+2.81%				55,472				46,410	2,280	2,440	2,265	8.28	7.10
87	큐로컴	1,285	35	+2.80%				2,875,750				1,100,439	1,250	1,380	1,245	-32.95	-6.59
88	디엠씨	4,280	115	+2.76%				1,161				7,670	4,165	4,280	4,100	8.33	27.68
89	아이센스	55,900	1,500	+2.76%				81,279				56,540	54,400	55,900	54,000	26.84	21.73
90	인터엠	2,625	70	+2.74%				111,066				91,268	2,525	2,625	2,520	40.38	1.69
91	한국전자금융	2,825	75	+2.73%				179,548				89,652	2,750	2,855	2,710	13.33	6.89
92	소리바다	5,290	140	+2.72%				11,824,683				18,983,276	5,220	5,660	5,210	-33.91	-22.11
93	세코닉스	18,850	500	+2.72%				65,641				64,783	18,050	18,900	17,950	6.84	20.80
94	슈프리마	28,400	750	+2.71%				143,050				251,265	27,600	28,550	27,450	33.85	10.21
95	에프에스티	2,470	65	+2.70%				75,125				76,171	2,380	2,470	2,350	14.20	N/A
96	파인디앤씨	1,920	50	+2.67%				87,248				165,437	1,920	1,920	1,880	-1.92	-25.49
97	케이아이엔엑스	15,400	400	+2.67%				60,751				127,259	14,700	15,400	14,500	15.65	13.08
98	대양제지	15,550	400	+2.64%				20,017				33,713	15,150	15,650	14,950	10.91	4.09
99	바이넥스	8,210	210	+2.63%				751,010				1,097,628	7,950	8,240	7,930	-82.10	-2.59
100	케이디씨	753	19	+2.59%				1,419,740				525,008	755	799	739	-0.40	-150.01